HyperStake HYP
Xếp hạng #?
-
HyperStake (HYP)
Không theo dõi
Lịch sử giá HyperStake (HYP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008898 | $0.009499 | $0.007622 | $0.008260 | $13,736.70 | $9,294,646 |
| 2018-02-02 | $0.008242 | $0.008242 | $0.006681 | $0.007773 | $8,248.75 | $8,753,932 |
| 2018-02-03 | $0.007799 | $0.008553 | $0.007488 | $0.008370 | $3,017.42 | $9,434,097 |
| 2018-02-04 | $0.008374 | $0.008563 | $0.007117 | $0.007782 | $19,140.40 | $8,778,897 |
| 2018-02-05 | $0.007706 | $0.007848 | $0.005771 | $0.006060 | $6,640.06 | $6,842,553 |
| 2018-02-06 | $0.006068 | $0.006910 | $0.005092 | $0.006747 | $22,225.50 | $7,623,723 |
| 2018-02-07 | $0.006679 | $0.007812 | $0.006362 | $0.006665 | $5,022.08 | $7,537,878 |
| 2018-02-08 | $0.006638 | $0.007893 | $0.006638 | $0.007086 | $6,541.89 | $8,020,793 |
| 2018-02-09 | $0.007108 | $0.007612 | $0.006673 | $0.007468 | $9,105.10 | $8,459,912 |
| 2018-02-10 | $0.007473 | $0.007817 | $0.006188 | $0.006976 | $21,585.40 | $7,909,450 |
| 2018-02-11 | $0.006970 | $0.007249 | $0.006413 | $0.006847 | $11,624.80 | $7,769,560 |
| 2018-02-12 | $0.006891 | $0.007659 | $0.006891 | $0.007440 | $5,677.93 | $8,449,753 |
| 2018-02-13 | $0.007454 | $0.007583 | $0.006983 | $0.007089 | $6,260.42 | $8,057,097 |
| 2018-02-14 | $0.007067 | $0.008068 | $0.007027 | $0.007772 | $7,430.49 | $8,841,318 |
| 2018-02-15 | $0.007776 | $0.008425 | $0.007481 | $0.008365 | $10,195.50 | $9,523,945 |
| 2018-02-16 | $0.008329 | $0.008488 | $0.007508 | $0.008187 | $11,250.50 | $9,328,975 |
| 2018-02-17 | $0.008185 | $0.008789 | $0.007508 | $0.008386 | $10,994.40 | $9,563,639 |
| 2018-02-18 | $0.008412 | $0.009143 | $0.007644 | $0.008719 | $3,354.37 | $9,951,249 |
| 2018-02-19 | $0.008679 | $0.008804 | $0.007888 | $0.008749 | $5,434.20 | $9,993,368 |
| 2018-02-20 | $0.008727 | $0.008944 | $0.006159 | $0.007873 | $14,069.90 | $9,001,261 |
| 2018-02-21 | $0.007863 | $0.008293 | $0.007004 | $0.007260 | $5,100.20 | $8,307,137 |
| 2018-02-22 | $0.007253 | $0.007553 | $0.006419 | $0.006692 | $2,100.68 | $7,663,775 |
| 2018-02-23 | $0.006512 | $0.007089 | $0.006405 | $0.007033 | $2,140.18 | $8,060,237 |
| 2018-02-24 | $0.007024 | $0.007349 | $0.006313 | $0.006516 | $6,735.15 | $7,474,255 |
| 2018-02-25 | $0.006506 | $0.006998 | $0.006360 | $0.006498 | $2,550.71 | $7,459,284 |
| 2018-02-26 | $0.006506 | $0.007457 | $0.006475 | $0.007363 | $3,811.50 | $8,459,545 |
| 2018-02-27 | $0.007388 | $0.007909 | $0.007101 | $0.007704 | $7,705.61 | $8,858,615 |
| 2018-02-28 | $0.007692 | $0.008171 | $0.006870 | $0.007223 | $15,530.40 | $8,312,393 |